Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 3,829 | 3,829 | 3,738 | 3,738 | 3,738 | -113 (-2.93%) | 152,700 |
2 Oct 2023 | JPY | 3,913 | 3,933 | 3,851 | 3,851 | 3,851 | -31 (-0.80%) | 133,000 |
29 Sep 2023 | JPY | 3,960 | 3,965 | 3,870 | 3,882 | 3,882 | -63 (-1.60%) | 187,600 |
28 Sep 2023 | JPY | 3,960 | 3,986 | 3,925 | 3,945 | 3,945 | -90 (-2.23%) | 136,800 |
27 Sep 2023 | JPY | 4,020 | 4,040 | 3,991 | 4,035 | 4,035 | +5 (+0.12%) | 172,800 |
26 Sep 2023 | JPY | 4,045 | 4,050 | 3,990 | 4,030 | 4,030 | -2 (-0.05%) | 210,200 |
25 Sep 2023 | JPY | 4,053 | 4,053 | 4,000 | 4,032 | 4,032 | +23 (+0.57%) | 176,900 |
22 Sep 2023 | JPY | 4,030 | 4,032 | 4,000 | 4,009 | 4,009 | -41 (-1.01%) | 236,900 |
21 Sep 2023 | JPY | 4,127 | 4,153 | 4,045 | 4,050 | 4,050 | -87 (-2.10%) | 217,000 |
20 Sep 2023 | JPY | 4,249 | 4,253 | 4,137 | 4,137 | 4,137 | -85 (-2.01%) | 188,400 |
19 Sep 2023 | JPY | 4,256 | 4,258 | 4,192 | 4,222 | 4,222 | -33 (-0.78%) | 196,000 |
15 Sep 2023 | JPY | 4,276 | 4,288 | 4,237 | 4,255 | 4,255 | +25 (+0.59%) | 218,300 |
14 Sep 2023 | JPY | 4,220 | 4,233 | 4,208 | 4,230 | 4,230 | +25 (+0.59%) | 166,100 |
13 Sep 2023 | JPY | 4,186 | 4,219 | 4,173 | 4,205 | 4,205 | +9 (+0.21%) | 114,800 |
12 Sep 2023 | JPY | 4,170 | 4,200 | 4,156 | 4,196 | 4,196 | +59 (+1.43%) | 66,500 |
11 Sep 2023 | JPY | 4,187 | 4,197 | 4,124 | 4,137 | 4,137 | -18 (-0.43%) | 101,600 |
8 Sep 2023 | JPY | 4,229 | 4,240 | 4,155 | 4,155 | 4,155 | -67 (-1.59%) | 142,200 |
7 Sep 2023 | JPY | 4,198 | 4,237 | 4,187 | 4,222 | 4,222 | +17 (+0.40%) | 127,100 |
6 Sep 2023 | JPY | 4,183 | 4,215 | 4,180 | 4,205 | 4,205 | +4 (+0.10%) | 76,100 |
5 Sep 2023 | JPY | 4,199 | 4,201 | 4,156 | 4,201 | 4,201 | +12 (+0.29%) | 102,800 |
4 Sep 2023 | JPY | 4,157 | 4,199 | 4,134 | 4,189 | 4,189 | +25 (+0.60%) | 108,300 |
1 Sep 2023 | JPY | 4,093 | 4,190 | 4,090 | 4,164 | 4,164 | +71 (+1.73%) | 161,800 |
31 Aug 2023 | JPY | 4,055 | 4,110 | 4,048 | 4,093 | 4,093 | +46 (+1.14%) | 130,600 |
30 Aug 2023 | JPY | 4,059 | 4,061 | 4,035 | 4,047 | 4,047 | +17 (+0.42%) | 79,300 |
29 Aug 2023 | JPY | 4,018 | 4,045 | 4,004 | 4,030 | 4,030 | +18 (+0.45%) | 101,400 |
28 Aug 2023 | JPY | 4,000 | 4,013 | 3,980 | 4,012 | 4,012 | +52 (+1.31%) | 63,900 |
25 Aug 2023 | JPY | 3,950 | 3,968 | 3,933 | 3,960 | 3,960 | -10 (-0.25%) | 85,600 |
24 Aug 2023 | JPY | 3,950 | 3,970 | 3,936 | 3,970 | 3,970 | +11 (+0.28%) | 74,500 |
23 Aug 2023 | JPY | 3,900 | 3,959 | 3,894 | 3,959 | 3,959 | +21 (+0.53%) | 63,700 |
22 Aug 2023 | JPY | 3,907 | 3,938 | 3,879 | 3,938 | 3,938 | +51 (+1.31%) | 86,200 |